31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 192500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 3445 |
| 3 | 20250210 | 192400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20250210 | 192300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20250210 | 192200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20250210 | 192100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20250210 | 192000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20250210 | 191900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20250210 | 191800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20250210 | 191700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20250210 | 191600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20250210 | 191500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20250210 | 191400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20250210 | 191300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20250210 | 191200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20250210 | 191100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20250210 | 191000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20250210 | 190900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20250210 | 190800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20250210 | 190700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20250210 | 190600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20250210 | 190500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20250210 | 190400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20250210 | 190300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20250210 | 190200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20250210 | 190100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20250210 | 190000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20250210 | 185900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20250210 | 185800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20250210 | 185700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20250210 | 185600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20250210 | 185500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 3445 |
| 33 | 20250210 | 185400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20250210 | 185300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20250210 | 185200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20250210 | 185100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20250210 | 185000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20250210 | 184900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20250210 | 184800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20250210 | 184700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20250210 | 184600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20250210 | 184500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20250210 | 184400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20250210 | 184300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20250210 | 184200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20250210 | 184100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20250210 | 184000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20250210 | 183900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20250210 | 183800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20250210 | 183700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20250210 | 183600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20250210 | 183500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20250210 | 183400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20250210 | 183300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20250210 | 183200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20250210 | 183100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20250210 | 183000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20250210 | 182900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20250210 | 182800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20250210 | 182700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20250210 | 182600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20250210 | 182500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 3445 |
| 63 | 20250210 | 182400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20250210 | 182300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20250210 | 182200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20250210 | 182100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20250210 | 182000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20250210 | 181900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20250210 | 181800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20250210 | 181700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20250210 | 181600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20250210 | 181500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20250210 | 181400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20250210 | 181300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20250210 | 181200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20250210 | 181100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20250210 | 181000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20250210 | 180900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20250210 | 180800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20250210 | 180700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20250210 | 180600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20250210 | 180500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20250210 | 180400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20250210 | 180300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20250210 | 180200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20250210 | 180100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20250210 | 180000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20250210 | 175900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20250210 | 175800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20250210 | 175700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20250210 | 175600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20250210 | 175500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 3445 |
| 93 | 20250210 | 175400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20250210 | 175300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20250210 | 175200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20250210 | 175100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20250210 | 175000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20250210 | 174900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20250210 | 174800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20250210 | 174700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20250210 | 174600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20250210 | 174500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20250210 | 174400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20250210 | 174300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20250210 | 174200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20250210 | 174100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20250210 | 174000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20250210 | 173900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20250210 | 173800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20250210 | 173700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20250210 | 173600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20250210 | 173500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20250210 | 173400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20250210 | 173300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20250210 | 173200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20250210 | 173100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20250210 | 173000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20250210 | 172900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20250210 | 172800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20250210 | 172700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20250210 | 172600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20250210 | 172500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 3445 |
| 123 | 20250210 | 172400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20250210 | 172300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20250210 | 172200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20250210 | 172100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20250210 | 172000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20250210 | 171900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20250210 | 171800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20250210 | 171700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20250210 | 171600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20250210 | 171500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20250210 | 171400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20250210 | 171300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20250210 | 171200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20250210 | 171100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20250210 | 171000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20250210 | 170900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20250210 | 170800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20250210 | 170700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20250210 | 170600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20250210 | 170500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20250210 | 170400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20250210 | 170300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20250210 | 170200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20250210 | 170100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20250210 | 170000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20250210 | 165900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20250210 | 165800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20250210 | 165700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20250210 | 165600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20250210 | 165500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 3445 |
| 153 | 20250210 | 165400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20250210 | 165300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20250210 | 165200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20250210 | 165100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20250210 | 165000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20250210 | 164900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20250210 | 164800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20250210 | 164700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20250210 | 164600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20250210 | 164500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20250210 | 164400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20250210 | 164300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20250210 | 164200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20250210 | 164100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20250210 | 164000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20250210 | 163900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20250210 | 163800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20250210 | 163700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20250210 | 163600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20250210 | 163500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20250210 | 163400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20250210 | 163300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20250210 | 163200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20250210 | 163100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20250210 | 163000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20250210 | 162900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20250210 | 162800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20250210 | 162700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20250210 | 162600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20250210 | 162500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 3445 |
| 183 | 20250210 | 162400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20250210 | 162300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20250210 | 162200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20250210 | 162100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20250210 | 162000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20250210 | 161900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20250210 | 161800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20250210 | 161700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20250210 | 161600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20250210 | 161500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20250210 | 161400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20250210 | 161300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20250210 | 161200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20250210 | 161100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20250210 | 161000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20250210 | 160900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20250210 | 160800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20250210 | 160700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20250210 | 160600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20250210 | 160500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20250210 | 160400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20250210 | 160300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20250210 | 160200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20250210 | 160100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20250210 | 160000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20250210 | 155900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20250210 | 155800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20250210 | 155700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20250210 | 155600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20250210 | 155500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 3445 |
| 213 | 20250210 | 155400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20250210 | 155300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20250210 | 155200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20250210 | 155100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20250210 | 155000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20250210 | 154900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20250210 | 154800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20250210 | 154700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20250210 | 154600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20250210 | 154500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20250210 | 154400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20250210 | 154300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20250210 | 154200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20250210 | 154100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20250210 | 154000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20250210 | 153900 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20250210 | 153800 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20250210 | 153700 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20250210 | 153600 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20250210 | 153500 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20250210 | 153400 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20250210 | 153300 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20250210 | 153200 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20250210 | 153100 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20250210 | 153000 | 3496503220 | 3930 | 3930 | 3930 | 3930 | 3445 |
| 238 | 20250210 | 152900 | 3482964370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 239 | 20250210 | 152800 | 3482964370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 240 | 20250210 | 152700 | 3482964370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 241 | 20250210 | 152600 | 3482964370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 242 | 20250210 | 152500 | 3482964370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 243 | 20250210 | 152400 | 3482964370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 244 | 20250210 | 152300 | 3482964370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 245 | 20250210 | 152200 | 3482964370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 246 | 20250210 | 152100 | 3482964370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 247 | 20250210 | 152000 | 3482964370 | 3940 | 3940 | 3940 | 3940 | 0 |
| 248 | 20250210 | 151900 | 3482964370 | 3940 | 3935 | 3940 | 3935 | 826 |
| 249 | 20250210 | 151800 | 3479714005 | 3925 | 3925 | 3935 | 3925 | 2554 |
| 250 | 20250210 | 151700 | 3469664325 | 3935 | 3930 | 3935 | 3920 | 2321 |
| 251 | 20250210 | 151600 | 3460547665 | 3930 | 3930 | 3935 | 3930 | 310 |
| 252 | 20250210 | 151500 | 3459328365 | 3935 | 3930 | 3935 | 3930 | 1211 |
| 253 | 20250210 | 151400 | 3454568155 | 3930 | 3930 | 3935 | 3930 | 12 |
| 254 | 20250210 | 151300 | 3454520990 | 3930 | 3930 | 3930 | 3930 | 2137 |
| 255 | 20250210 | 151200 | 3446122580 | 3910 | 3910 | 3930 | 3910 | 2395 |
| 256 | 20250210 | 151100 | 3436756880 | 3910 | 3930 | 3930 | 3910 | 5255 |
| 257 | 20250210 | 151000 | 3416140470 | 3930 | 3930 | 3935 | 3930 | 244 |
| 258 | 20250210 | 150900 | 3415181545 | 3935 | 3930 | 3935 | 3930 | 503 |
| 259 | 20250210 | 150800 | 3413204750 | 3935 | 3930 | 3940 | 3925 | 265 |
| 260 | 20250210 | 150700 | 3412162230 | 3925 | 3935 | 3940 | 3925 | 1670 |
| 261 | 20250210 | 150600 | 3405587495 | 3935 | 3935 | 3940 | 3935 | 2446 |
| 262 | 20250210 | 150500 | 3395952530 | 3940 | 3940 | 3940 | 3925 | 730 |
| 263 | 20250210 | 150400 | 3393083590 | 3925 | 3935 | 3940 | 3920 | 465 |
| 264 | 20250210 | 150300 | 3391255820 | 3920 | 3935 | 3935 | 3920 | 9 |
| 265 | 20250210 | 150200 | 3391220420 | 3930 | 3935 | 3935 | 3915 | 1928 |
| 266 | 20250210 | 150100 | 3383661360 | 3935 | 3935 | 3935 | 3935 | 384 |
| 267 | 20250210 | 150000 | 3382150320 | 3940 | 3940 | 3940 | 3940 | 365 |
| 268 | 20250210 | 145900 | 3380712220 | 3945 | 3940 | 3945 | 3940 | 709 |
| 269 | 20250210 | 145800 | 3377915225 | 3945 | 3940 | 3945 | 3940 | 695 |
| 270 | 20250210 | 145700 | 3375175535 | 3940 | 3935 | 3940 | 3935 | 301 |
| 271 | 20250210 | 145600 | 3373989605 | 3930 | 3930 | 3935 | 3930 | 1173 |
| 272 | 20250210 | 145500 | 3369377160 | 3930 | 3930 | 3930 | 3930 | 913 |
| 273 | 20250210 | 145400 | 3365789070 | 3925 | 3920 | 3925 | 3920 | 2793 |
| 274 | 20250210 | 145300 | 3354839535 | 3920 | 3915 | 3920 | 3915 | 197 |
| 275 | 20250210 | 145200 | 3354067310 | 3920 | 3920 | 3920 | 3920 | 0 |
| 276 | 20250210 | 145100 | 3354067310 | 3920 | 3920 | 3920 | 3920 | 0 |
| 277 | 20250210 | 145000 | 3354067310 | 3920 | 3915 | 3920 | 3915 | 69 |
| 278 | 20250210 | 144900 | 3353796930 | 3915 | 3920 | 3920 | 3915 | 36 |
| 279 | 20250210 | 144800 | 3353655975 | 3905 | 3920 | 3920 | 3905 | 1002 |
| 280 | 20250210 | 144700 | 3349742785 | 3920 | 3915 | 3920 | 3915 | 1644 |
| 281 | 20250210 | 144600 | 3343306520 | 3915 | 3910 | 3915 | 3910 | 401 |
| 282 | 20250210 | 144500 | 3341738605 | 3910 | 3910 | 3910 | 3910 | 882 |
| 283 | 20250210 | 144400 | 3338289985 | 3910 | 3910 | 3910 | 3910 | 506 |
| 284 | 20250210 | 144300 | 3336311525 | 3910 | 3910 | 3910 | 3910 | 500 |
| 285 | 20250210 | 144200 | 3334356525 | 3910 | 3910 | 3910 | 3910 | 156 |
| 286 | 20250210 | 144100 | 3333746565 | 3910 | 3915 | 3915 | 3910 | 1902 |
| 287 | 20250210 | 144000 | 3326308530 | 3915 | 3920 | 3920 | 3915 | 310 |
| 288 | 20250210 | 143900 | 3325094615 | 3920 | 3920 | 3920 | 3920 | 10 |
| 289 | 20250210 | 143800 | 3325055415 | 3920 | 3920 | 3920 | 3920 | 30 |
| 290 | 20250210 | 143700 | 3324937815 | 3910 | 3920 | 3920 | 3910 | 331 |
| 291 | 20250210 | 143600 | 3323643305 | 3920 | 3920 | 3920 | 3920 | 0 |
| 292 | 20250210 | 143500 | 3323643305 | 3920 | 3920 | 3920 | 3910 | 1333 |
| 293 | 20250210 | 143400 | 3318418275 | 3920 | 3905 | 3925 | 3905 | 2218 |
| 294 | 20250210 | 143300 | 3309752650 | 3920 | 3905 | 3920 | 3905 | 2093 |
| 295 | 20250210 | 143200 | 3301555840 | 3920 | 3920 | 3920 | 3920 | 1 |
| 296 | 20250210 | 143100 | 3301551920 | 3920 | 3900 | 3925 | 3900 | 812 |
| 297 | 20250210 | 143000 | 3298371140 | 3915 | 3910 | 3915 | 3885 | 5405 |
| 298 | 20250210 | 142900 | 3277326445 | 3920 | 3915 | 3925 | 3900 | 7360 |
| 299 | 20250210 | 142800 | 3248593635 | 3915 | 3925 | 3925 | 3915 | 1998 |
| 300 | 20250210 | 142700 | 3240764715 | 3925 | 3915 | 3925 | 3915 | 148 |
| 301 | 20250210 | 142600 | 3240183825 | 3915 | 3920 | 3920 | 3915 | 1543 |
| 302 | 20250210 | 142500 | 3234136225 | 3920 | 3930 | 3935 | 3920 | 2307 |
| 303 | 20250210 | 142400 | 3225079140 | 3930 | 3935 | 3935 | 3930 | 904 |
| 304 | 20250210 | 142300 | 3221526410 | 3930 | 3930 | 3940 | 3930 | 2548 |
| 305 | 20250210 | 142200 | 3211512760 | 3940 | 3930 | 3940 | 3925 | 627 |
| 306 | 20250210 | 142100 | 3209051135 | 3940 | 3925 | 3940 | 3925 | 52 |
| 307 | 20250210 | 142000 | 3208847005 | 3940 | 3940 | 3940 | 3925 | 403 |
| 308 | 20250210 | 141900 | 3207261260 | 3930 | 3930 | 3940 | 3930 | 179 |
| 309 | 20250210 | 141800 | 3206557770 | 3930 | 3935 | 3935 | 3930 | 1224 |
| 310 | 20250210 | 141700 | 3201743675 | 3945 | 3935 | 3945 | 3935 | 230 |
| 311 | 20250210 | 141600 | 3200838355 | 3945 | 3930 | 3945 | 3930 | 34 |
| 312 | 20250210 | 141500 | 3200704690 | 3930 | 3935 | 3935 | 3930 | 250 |
| 313 | 20250210 | 141400 | 3199720995 | 3945 | 3945 | 3945 | 3945 | 0 |
| 314 | 20250210 | 141300 | 3199720995 | 3945 | 3940 | 3945 | 3940 | 190 |
| 315 | 20250210 | 141200 | 3198972095 | 3945 | 3925 | 3945 | 3925 | 3 |
| 316 | 20250210 | 141100 | 3198960300 | 3925 | 3945 | 3945 | 3925 | 5488 |
| 317 | 20250210 | 141000 | 3177400485 | 3945 | 3935 | 3945 | 3935 | 26 |
| 318 | 20250210 | 140900 | 3177298165 | 3940 | 3940 | 3940 | 3935 | 228 |
| 319 | 20250210 | 140800 | 3176400845 | 3940 | 3940 | 3940 | 3940 | 0 |
| 320 | 20250210 | 140700 | 3176400845 | 3940 | 3940 | 3940 | 3940 | 201 |
| 321 | 20250210 | 140600 | 3175608905 | 3940 | 3935 | 3940 | 3935 | 172 |
| 322 | 20250210 | 140500 | 3174931980 | 3945 | 3945 | 3945 | 3940 | 645 |
| 323 | 20250210 | 140400 | 3172390670 | 3940 | 3940 | 3940 | 3940 | 500 |
| 324 | 20250210 | 140300 | 3170420670 | 3945 | 3935 | 3945 | 3935 | 4 |
| 325 | 20250210 | 140200 | 3170404915 | 3935 | 3945 | 3945 | 3935 | 64 |
| 326 | 20250210 | 140100 | 3170153055 | 3935 | 3935 | 3935 | 3935 | 0 |
| 327 | 20250210 | 140000 | 3170153055 | 3935 | 3940 | 3940 | 3935 | 1347 |
| 328 | 20250210 | 135900 | 3164851865 | 3945 | 3940 | 3945 | 3935 | 1302 |
| 329 | 20250210 | 135800 | 3159728140 | 3950 | 3950 | 3950 | 3950 | 0 |
| 330 | 20250210 | 135700 | 3159728140 | 3950 | 3950 | 3950 | 3950 | 501 |
| 331 | 20250210 | 135600 | 3157749190 | 3950 | 3950 | 3950 | 3940 | 2011 |
| 332 | 20250210 | 135500 | 3149825220 | 3950 | 3950 | 3950 | 3950 | 0 |
| 333 | 20250210 | 135400 | 3149825220 | 3950 | 3950 | 3950 | 3950 | 256 |
| 334 | 20250210 | 135300 | 3148814020 | 3950 | 3940 | 3950 | 3940 | 192 |
| 335 | 20250210 | 135200 | 3148057530 | 3945 | 3945 | 3945 | 3945 | 135 |
| 336 | 20250210 | 135100 | 3147524955 | 3940 | 3945 | 3945 | 3940 | 951 |
| 337 | 20250210 | 135000 | 3143774765 | 3945 | 3950 | 3950 | 3945 | 255 |
| 338 | 20250210 | 134900 | 3142767620 | 3950 | 3950 | 3950 | 3950 | 66 |
| 339 | 20250210 | 134800 | 3142506920 | 3950 | 3950 | 3950 | 3950 | 192 |
| 340 | 20250210 | 134700 | 3141748520 | 3945 | 3945 | 3945 | 3945 | 1 |
| 341 | 20250210 | 134600 | 3141744575 | 3945 | 3945 | 3945 | 3945 | 1 |
| 342 | 20250210 | 134500 | 3141740630 | 3950 | 3950 | 3950 | 3950 | 208 |
| 343 | 20250210 | 134400 | 3140919030 | 3950 | 3945 | 3950 | 3945 | 11 |
| 344 | 20250210 | 134300 | 3140875630 | 3950 | 3950 | 3950 | 3950 | 202 |
| 345 | 20250210 | 134200 | 3140077730 | 3950 | 3940 | 3950 | 3940 | 21 |
| 346 | 20250210 | 134100 | 3139994980 | 3950 | 3950 | 3950 | 3940 | 1737 |
| 347 | 20250210 | 134000 | 3133144455 | 3945 | 3945 | 3945 | 3945 | 383 |
| 348 | 20250210 | 133900 | 3131633520 | 3945 | 3950 | 3955 | 3945 | 458 |
| 349 | 20250210 | 133800 | 3129824515 | 3955 | 3955 | 3955 | 3955 | 205 |
| 350 | 20250210 | 133700 | 3129013740 | 3955 | 3955 | 3955 | 3955 | 1 |
| 351 | 20250210 | 133600 | 3129009785 | 3945 | 3945 | 3955 | 3940 | 580 |
| 352 | 20250210 | 133500 | 3126722125 | 3945 | 3940 | 3945 | 3940 | 633 |
| 353 | 20250210 | 133400 | 3124226940 | 3940 | 3940 | 3940 | 3940 | 628 |
| 354 | 20250210 | 133300 | 3121752620 | 3940 | 3940 | 3940 | 3940 | 100 |
| 355 | 20250210 | 133200 | 3121358620 | 3940 | 3945 | 3945 | 3940 | 328 |
| 356 | 20250210 | 133100 | 3120065225 | 3940 | 3945 | 3945 | 3940 | 193 |
| 357 | 20250210 | 133000 | 3119304800 | 3940 | 3945 | 3945 | 3940 | 390 |
| 358 | 20250210 | 132900 | 3117767750 | 3940 | 3945 | 3945 | 3940 | 551 |
| 359 | 20250210 | 132800 | 3115596235 | 3945 | 3950 | 3950 | 3945 | 198 |
| 360 | 20250210 | 132700 | 3114815110 | 3950 | 3950 | 3950 | 3950 | 298 |
| 361 | 20250210 | 132600 | 3113638010 | 3950 | 3950 | 3950 | 3950 | 6 |
| 362 | 20250210 | 132500 | 3113614310 | 3950 | 3950 | 3955 | 3950 | 192 |
| 363 | 20250210 | 132400 | 3112855130 | 3955 | 3955 | 3955 | 3955 | 0 |
| 364 | 20250210 | 132300 | 3112855130 | 3955 | 3945 | 3955 | 3945 | 563 |
| 365 | 20250210 | 132200 | 3110632465 | 3955 | 3950 | 3955 | 3950 | 262 |
| 366 | 20250210 | 132100 | 3109596520 | 3950 | 3950 | 3950 | 3950 | 1470 |
| 367 | 20250210 | 132000 | 3103790020 | 3955 | 3955 | 3955 | 3955 | 165 |
| 368 | 20250210 | 131900 | 3103137445 | 3955 | 3955 | 3955 | 3955 | 154 |
| 369 | 20250210 | 131800 | 3102528375 | 3955 | 3960 | 3960 | 3955 | 190 |
| 370 | 20250210 | 131700 | 3101775980 | 3960 | 3960 | 3960 | 3960 | 65 |
| 371 | 20250210 | 131600 | 3101518580 | 3960 | 3960 | 3960 | 3960 | 226 |
| 372 | 20250210 | 131500 | 3100623620 | 3960 | 3950 | 3960 | 3950 | 1035 |
| 373 | 20250210 | 131400 | 3096533520 | 3955 | 3955 | 3955 | 3955 | 169 |
| 374 | 20250210 | 131300 | 3095865125 | 3955 | 3955 | 3955 | 3955 | 147 |
| 375 | 20250210 | 131200 | 3095283740 | 3950 | 3940 | 3950 | 3940 | 202 |
| 376 | 20250210 | 131100 | 3094485860 | 3940 | 3940 | 3940 | 3940 | 226 |
| 377 | 20250210 | 131000 | 3093595420 | 3935 | 3935 | 3935 | 3935 | 0 |
| 378 | 20250210 | 130900 | 3093595420 | 3935 | 3950 | 3950 | 3935 | 574 |
| 379 | 20250210 | 130800 | 3091334605 | 3945 | 3945 | 3945 | 3945 | 211 |
| 380 | 20250210 | 130700 | 3090502210 | 3950 | 3950 | 3950 | 3950 | 58 |
| 381 | 20250210 | 130600 | 3090273110 | 3950 | 3945 | 3950 | 3945 | 3486 |
| 382 | 20250210 | 130500 | 3076504060 | 3935 | 3945 | 3945 | 3935 | 111 |
| 383 | 20250210 | 130400 | 3076067265 | 3930 | 3930 | 3930 | 3930 | 2 |
| 384 | 20250210 | 130300 | 3076059405 | 3930 | 3930 | 3930 | 3930 | 172 |
| 385 | 20250210 | 130200 | 3075383445 | 3930 | 3930 | 3930 | 3930 | 175 |
| 386 | 20250210 | 130100 | 3074695695 | 3930 | 3935 | 3935 | 3930 | 356 |
| 387 | 20250210 | 130000 | 3073296480 | 3945 | 3930 | 3945 | 3930 | 2071 |
| 388 | 20250210 | 125900 | 3065155950 | 3930 | 3945 | 3945 | 3925 | 6713 |
| 389 | 20250210 | 125800 | 3038771230 | 3950 | 3950 | 3950 | 3950 | 276 |
| 390 | 20250210 | 125700 | 3037681030 | 3950 | 3950 | 3950 | 3950 | 737 |
| 391 | 20250210 | 125600 | 3034769880 | 3950 | 3950 | 3950 | 3950 | 0 |
| 392 | 20250210 | 125500 | 3034769880 | 3950 | 3950 | 3950 | 3950 | 0 |
| 393 | 20250210 | 125400 | 3034769880 | 3950 | 3950 | 3950 | 3950 | 258 |
| 394 | 20250210 | 125300 | 3033750780 | 3950 | 3950 | 3950 | 3950 | 19 |
| 395 | 20250210 | 125200 | 3033675730 | 3950 | 3950 | 3950 | 3950 | 0 |
| 396 | 20250210 | 125100 | 3033675730 | 3950 | 3950 | 3950 | 3950 | 30 |
| 397 | 20250210 | 125000 | 3033557230 | 3950 | 3950 | 3950 | 3950 | 300 |
| 398 | 20250210 | 124900 | 3032372230 | 3940 | 3940 | 3940 | 3940 | 28 |
| 399 | 20250210 | 124800 | 3032261910 | 3950 | 3940 | 3950 | 3940 | 3801 |
| 400 | 20250210 | 124700 | 3017285960 | 3940 | 3950 | 3950 | 3940 | 446 |
| 401 | 20250210 | 124600 | 3015528710 | 3945 | 3950 | 3950 | 3945 | 412 |
| 402 | 20250210 | 124500 | 3013903360 | 3945 | 3945 | 3945 | 3945 | 764 |
| 403 | 20250210 | 124400 | 3010889380 | 3950 | 3950 | 3950 | 3950 | 352 |
| 404 | 20250210 | 124300 | 3009498980 | 3945 | 3945 | 3945 | 3945 | 40 |
| 405 | 20250210 | 124200 | 3009341180 | 3950 | 3950 | 3950 | 3950 | 200 |
| 406 | 20250210 | 124100 | 3008551180 | 3950 | 3950 | 3950 | 3940 | 524 |
| 407 | 20250210 | 124000 | 3006486600 | 3940 | 3935 | 3940 | 3935 | 854 |
| 408 | 20250210 | 123900 | 3003123935 | 3930 | 3930 | 3930 | 3930 | 2273 |
| 409 | 20250210 | 123800 | 2994191045 | 3935 | 3935 | 3935 | 3935 | 126 |
| 410 | 20250210 | 123700 | 2993695235 | 3940 | 3940 | 3940 | 3940 | 0 |
| 411 | 20250210 | 123600 | 2993695235 | 3940 | 3935 | 3940 | 3930 | 2408 |
| 412 | 20250210 | 123500 | 2984223665 | 3940 | 3945 | 3945 | 3940 | 1529 |
| 413 | 20250210 | 123400 | 2978199155 | 3950 | 3950 | 3950 | 3950 | 158 |
| 414 | 20250210 | 123300 | 2977575055 | 3950 | 3950 | 3950 | 3950 | 3 |
| 415 | 20250210 | 123200 | 2977563205 | 3955 | 3955 | 3955 | 3955 | 51 |
| 416 | 20250210 | 123100 | 2977361500 | 3950 | 3950 | 3950 | 3950 | 346 |
| 417 | 20250210 | 123000 | 2975994800 | 3950 | 3950 | 3950 | 3950 | 76 |
| 418 | 20250210 | 122900 | 2975694600 | 3940 | 3940 | 3950 | 3940 | 316 |
| 419 | 20250210 | 122800 | 2974449410 | 3955 | 3940 | 3955 | 3935 | 774 |
| 420 | 20250210 | 122700 | 2971399420 | 3940 | 3950 | 3955 | 3940 | 1361 |
| 421 | 20250210 | 122600 | 2966030945 | 3955 | 3955 | 3955 | 3955 | 2 |
| 422 | 20250210 | 122500 | 2966023035 | 3955 | 3950 | 3955 | 3950 | 102 |
| 423 | 20250210 | 122400 | 2965620130 | 3950 | 3950 | 3950 | 3950 | 1 |
| 424 | 20250210 | 122300 | 2965616180 | 3940 | 3940 | 3940 | 3940 | 1 |
| 425 | 20250210 | 122200 | 2965612240 | 3950 | 3945 | 3950 | 3945 | 363 |
| 426 | 20250210 | 122100 | 2964179565 | 3945 | 3945 | 3945 | 3945 | 0 |
| 427 | 20250210 | 122000 | 2964179565 | 3945 | 3940 | 3945 | 3940 | 84 |
| 428 | 20250210 | 121900 | 2963848350 | 3940 | 3940 | 3940 | 3940 | 22 |
| 429 | 20250210 | 121800 | 2963761670 | 3940 | 3935 | 3940 | 3935 | 38 |
| 430 | 20250210 | 121700 | 2963612135 | 3935 | 3940 | 3940 | 3935 | 201 |
| 431 | 20250210 | 121600 | 2962820200 | 3940 | 3940 | 3940 | 3940 | 1076 |
| 432 | 20250210 | 121500 | 2958580760 | 3940 | 3935 | 3940 | 3935 | 204 |
| 433 | 20250210 | 121400 | 2957778015 | 3940 | 3935 | 3940 | 3935 | 3266 |
| 434 | 20250210 | 121300 | 2944926280 | 3940 | 3940 | 3945 | 3940 | 302 |
| 435 | 20250210 | 121200 | 2943736350 | 3940 | 3935 | 3940 | 3935 | 515 |
| 436 | 20250210 | 121100 | 2941708625 | 3940 | 3940 | 3945 | 3940 | 189 |
| 437 | 20250210 | 121000 | 2940963125 | 3935 | 3935 | 3940 | 3935 | 1653 |
| 438 | 20250210 | 120900 | 2934455750 | 3940 | 3940 | 3940 | 3940 | 267 |
| 439 | 20250210 | 120800 | 2933403770 | 3935 | 3945 | 3950 | 3935 | 5914 |
| 440 | 20250210 | 120700 | 2910091830 | 3955 | 3955 | 3955 | 3955 | 1 |
| 441 | 20250210 | 120600 | 2910087875 | 3945 | 3945 | 3945 | 3945 | 1 |
| 442 | 20250210 | 120500 | 2910083930 | 3960 | 3960 | 3960 | 3960 | 0 |
| 443 | 20250210 | 120400 | 2910083930 | 3960 | 3960 | 3960 | 3960 | 0 |
| 444 | 20250210 | 120300 | 2910083930 | 3960 | 3960 | 3960 | 3960 | 20 |
| 445 | 20250210 | 120200 | 2910004730 | 3960 | 3960 | 3960 | 3960 | 0 |
| 446 | 20250210 | 120100 | 2910004730 | 3960 | 3945 | 3960 | 3945 | 142 |
| 447 | 20250210 | 120000 | 2909442620 | 3960 | 3945 | 3960 | 3945 | 491 |
| 448 | 20250210 | 115900 | 2907501285 | 3955 | 3955 | 3955 | 3955 | 0 |
| 449 | 20250210 | 115800 | 2907501285 | 3955 | 3950 | 3955 | 3945 | 876 |
| 450 | 20250210 | 115700 | 2904042440 | 3950 | 3955 | 3955 | 3950 | 960 |
| 451 | 20250210 | 115600 | 2900248140 | 3960 | 3960 | 3960 | 3960 | 0 |
| 452 | 20250210 | 115500 | 2900248140 | 3960 | 3960 | 3960 | 3960 | 300 |
| 453 | 20250210 | 115400 | 2899060140 | 3955 | 3955 | 3955 | 3955 | 0 |
| 454 | 20250210 | 115300 | 2899060140 | 3955 | 3955 | 3955 | 3955 | 107 |
| 455 | 20250210 | 115200 | 2898636955 | 3960 | 3960 | 3960 | 3960 | 367 |
| 456 | 20250210 | 115100 | 2897183635 | 3955 | 3960 | 3960 | 3955 | 2 |
| 457 | 20250210 | 115000 | 2897175720 | 3960 | 3960 | 3960 | 3960 | 10 |
| 458 | 20250210 | 114900 | 2897136120 | 3960 | 3960 | 3960 | 3960 | 0 |
| 459 | 20250210 | 114800 | 2897136120 | 3960 | 3960 | 3960 | 3950 | 1801 |
| 460 | 20250210 | 114700 | 2890020565 | 3965 | 3965 | 3965 | 3965 | 0 |
| 461 | 20250210 | 114600 | 2890020565 | 3965 | 3965 | 3965 | 3965 | 200 |
| 462 | 20250210 | 114500 | 2889227565 | 3965 | 3965 | 3965 | 3965 | 0 |
| 463 | 20250210 | 114400 | 2889227565 | 3965 | 3965 | 3965 | 3965 | 2 |
| 464 | 20250210 | 114300 | 2889219635 | 3965 | 3965 | 3965 | 3965 | 283 |
| 465 | 20250210 | 114200 | 2888097540 | 3965 | 3965 | 3970 | 3965 | 1068 |
| 466 | 20250210 | 114100 | 2883862915 | 3960 | 3960 | 3965 | 3960 | 580 |
| 467 | 20250210 | 114000 | 2881565610 | 3960 | 3950 | 3960 | 3950 | 21 |
| 468 | 20250210 | 113900 | 2881482650 | 3960 | 3950 | 3960 | 3950 | 3 |
| 469 | 20250210 | 113800 | 2881470790 | 3950 | 3950 | 3950 | 3950 | 604 |
| 470 | 20250210 | 113700 | 2879084990 | 3950 | 3950 | 3950 | 3950 | 122 |
| 471 | 20250210 | 113600 | 2878603090 | 3950 | 3950 | 3950 | 3950 | 103 |
| 472 | 20250210 | 113500 | 2878196240 | 3960 | 3960 | 3960 | 3960 | 3 |
| 473 | 20250210 | 113400 | 2878184360 | 3960 | 3950 | 3960 | 3945 | 63 |
| 474 | 20250210 | 113300 | 2877935730 | 3960 | 3950 | 3965 | 3945 | 1257 |
| 475 | 20250210 | 113200 | 2872974175 | 3965 | 3965 | 3965 | 3965 | 0 |
| 476 | 20250210 | 113100 | 2872974175 | 3965 | 3955 | 3965 | 3955 | 11 |
| 477 | 20250210 | 113000 | 2872930580 | 3960 | 3950 | 3960 | 3945 | 618 |
| 478 | 20250210 | 112900 | 2870491535 | 3950 | 3960 | 3960 | 3950 | 3059 |
| 479 | 20250210 | 112800 | 2858404295 | 3960 | 3965 | 3965 | 3960 | 150 |
| 480 | 20250210 | 112700 | 2857810205 | 3965 | 3965 | 3965 | 3965 | 350 |
| 481 | 20250210 | 112600 | 2856422455 | 3965 | 3965 | 3965 | 3965 | 117 |
| 482 | 20250210 | 112500 | 2855958550 | 3960 | 3955 | 3960 | 3955 | 11 |
| 483 | 20250210 | 112400 | 2855915040 | 3965 | 3960 | 3965 | 3955 | 1773 |
| 484 | 20250210 | 112300 | 2848893960 | 3960 | 3965 | 3965 | 3960 | 269 |
| 485 | 20250210 | 112200 | 2847828645 | 3960 | 3960 | 3960 | 3960 | 123 |
| 486 | 20250210 | 112100 | 2847341565 | 3970 | 3960 | 3970 | 3960 | 110 |
| 487 | 20250210 | 112000 | 2846904965 | 3960 | 3970 | 3970 | 3960 | 172 |
| 488 | 20250210 | 111900 | 2846223125 | 3970 | 3965 | 3970 | 3960 | 231 |
| 489 | 20250210 | 111800 | 2845307290 | 3960 | 3965 | 3965 | 3960 | 1855 |
| 490 | 20250210 | 111700 | 2837952480 | 3965 | 3960 | 3965 | 3960 | 393 |
| 491 | 20250210 | 111600 | 2836394735 | 3960 | 3960 | 3960 | 3960 | 2 |
| 492 | 20250210 | 111500 | 2836386815 | 3970 | 3970 | 3970 | 3960 | 1442 |
| 493 | 20250210 | 111400 | 2830667495 | 3970 | 3970 | 3970 | 3970 | 50 |
| 494 | 20250210 | 111300 | 2830468995 | 3965 | 3970 | 3970 | 3960 | 729 |
| 495 | 20250210 | 111200 | 2827578965 | 3970 | 3965 | 3970 | 3965 | 1209 |
| 496 | 20250210 | 111100 | 2822779305 | 3950 | 3965 | 3965 | 3950 | 3250 |
| 497 | 20250210 | 111000 | 2809923690 | 3965 | 3970 | 3970 | 3965 | 135 |
| 498 | 20250210 | 110900 | 2809387890 | 3970 | 3970 | 3970 | 3970 | 600 |
| 499 | 20250210 | 110800 | 2807005890 | 3970 | 3970 | 3970 | 3970 | 1 |
| 500 | 20250210 | 110700 | 2807001920 | 3970 | 3970 | 3970 | 3970 | 353 |
| 501 | 20250210 | 110600 | 2805600510 | 3965 | 3970 | 3970 | 3965 | 77 |
| 502 | 20250210 | 110500 | 2805294825 | 3975 | 3975 | 3975 | 3975 | 2 |
| 503 | 20250210 | 110400 | 2805286875 | 3960 | 3960 | 3960 | 3960 | 5 |
| 504 | 20250210 | 110300 | 2805267075 | 3975 | 3960 | 3975 | 3960 | 216 |
| 505 | 20250210 | 110200 | 2804411380 | 3970 | 3970 | 3970 | 3970 | 200 |
| 506 | 20250210 | 110100 | 2803617380 | 3970 | 3970 | 3970 | 3965 | 292 |
| 507 | 20250210 | 110000 | 2802459565 | 3970 | 3970 | 3970 | 3970 | 2553 |
| 508 | 20250210 | 105900 | 2792324155 | 3975 | 3960 | 3975 | 3960 | 3337 |
| 509 | 20250210 | 105800 | 2779082065 | 3960 | 3960 | 3960 | 3960 | 584 |
| 510 | 20250210 | 105700 | 2776769425 | 3965 | 3965 | 3965 | 3965 | 661 |
| 511 | 20250210 | 105600 | 2774148560 | 3965 | 3965 | 3965 | 3965 | 0 |
| 512 | 20250210 | 105500 | 2774148560 | 3965 | 3970 | 3970 | 3965 | 33 |
| 513 | 20250210 | 105400 | 2774017585 | 3970 | 3965 | 3970 | 3965 | 40 |
| 514 | 20250210 | 105300 | 2773858970 | 3965 | 3965 | 3965 | 3965 | 153 |
| 515 | 20250210 | 105200 | 2773252325 | 3970 | 3970 | 3970 | 3970 | 87 |
| 516 | 20250210 | 105100 | 2772906935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 517 | 20250210 | 105000 | 2772906935 | 3970 | 3960 | 3970 | 3960 | 1365 |
| 518 | 20250210 | 104900 | 2767494740 | 3965 | 3960 | 3965 | 3960 | 91 |
| 519 | 20250210 | 104800 | 2767134275 | 3965 | 3965 | 3965 | 3965 | 278 |
| 520 | 20250210 | 104700 | 2766032005 | 3960 | 3960 | 3960 | 3960 | 55 |
| 521 | 20250210 | 104600 | 2765814205 | 3960 | 3960 | 3960 | 3960 | 50 |
| 522 | 20250210 | 104500 | 2765616205 | 3965 | 3960 | 3965 | 3955 | 1415 |
| 523 | 20250210 | 104400 | 2760014790 | 3955 | 3960 | 3960 | 3955 | 316 |
| 524 | 20250210 | 104300 | 2758765005 | 3950 | 3955 | 3960 | 3950 | 1662 |
| 525 | 20250210 | 104200 | 2752197085 | 3955 | 3955 | 3955 | 3955 | 1002 |
| 526 | 20250210 | 104100 | 2748234175 | 3955 | 3955 | 3965 | 3955 | 12 |
| 527 | 20250210 | 104000 | 2748186705 | 3965 | 3965 | 3965 | 3965 | 18 |
| 528 | 20250210 | 103900 | 2748115335 | 3965 | 3965 | 3965 | 3955 | 367 |
| 529 | 20250210 | 103800 | 2746661180 | 3955 | 3955 | 3955 | 3955 | 795 |
| 530 | 20250210 | 103700 | 2743516955 | 3965 | 3965 | 3965 | 3955 | 1675 |
| 531 | 20250210 | 103600 | 2736892250 | 3965 | 3960 | 3965 | 3955 | 312 |
| 532 | 20250210 | 103500 | 2735656770 | 3960 | 3960 | 3960 | 3960 | 739 |
| 533 | 20250210 | 103400 | 2732730330 | 3965 | 3965 | 3970 | 3965 | 3032 |
| 534 | 20250210 | 103300 | 2720708425 | 3960 | 3970 | 3970 | 3960 | 481 |
| 535 | 20250210 | 103200 | 2718800590 | 3970 | 3970 | 3970 | 3970 | 1022 |
| 536 | 20250210 | 103100 | 2714743250 | 3970 | 3970 | 3970 | 3960 | 279 |
| 537 | 20250210 | 103000 | 2713638250 | 3955 | 3960 | 3970 | 3955 | 3067 |
| 538 | 20250210 | 102900 | 2701504025 | 3955 | 3955 | 3955 | 3955 | 3 |
| 539 | 20250210 | 102800 | 2701492160 | 3960 | 3960 | 3960 | 3960 | 1 |
| 540 | 20250210 | 102700 | 2701488200 | 3950 | 3945 | 3960 | 3945 | 304 |
| 541 | 20250210 | 102600 | 2700287405 | 3940 | 3950 | 3950 | 3940 | 1942 |
| 542 | 20250210 | 102500 | 2692625010 | 3945 | 3950 | 3955 | 3945 | 5475 |
| 543 | 20250210 | 102400 | 2671010105 | 3950 | 3970 | 3970 | 3950 | 523 |
| 544 | 20250210 | 102300 | 2668942945 | 3970 | 3970 | 3970 | 3970 | 2 |
| 545 | 20250210 | 102200 | 2668935005 | 3965 | 3965 | 3965 | 3965 | 50 |
| 546 | 20250210 | 102100 | 2668736755 | 3965 | 3955 | 3965 | 3940 | 11089 |
| 547 | 20250210 | 102000 | 2624966700 | 3955 | 3955 | 3955 | 3955 | 204 |
| 548 | 20250210 | 101900 | 2624159880 | 3955 | 3950 | 3970 | 3950 | 6525 |
| 549 | 20250210 | 101800 | 2598380320 | 3960 | 3950 | 3960 | 3950 | 795 |
| 550 | 20250210 | 101700 | 2595238630 | 3960 | 3960 | 3960 | 3950 | 1715 |
| 551 | 20250210 | 101600 | 2588452010 | 3955 | 3960 | 3960 | 3955 | 672 |
| 552 | 20250210 | 101500 | 2585792230 | 3950 | 3950 | 3960 | 3950 | 257 |
| 553 | 20250210 | 101400 | 2584775880 | 3950 | 3960 | 3960 | 3950 | 203 |
| 554 | 20250210 | 101300 | 2583973930 | 3960 | 3960 | 3960 | 3960 | 110 |
| 555 | 20250210 | 101200 | 2583538330 | 3945 | 3960 | 3960 | 3945 | 527 |
| 556 | 20250210 | 101100 | 2581456720 | 3960 | 3960 | 3960 | 3940 | 12031 |
| 557 | 20250210 | 101000 | 2533966265 | 3955 | 3955 | 3965 | 3955 | 12412 |
| 558 | 20250210 | 100900 | 2484820345 | 3955 | 3970 | 3970 | 3955 | 3498 |
| 559 | 20250210 | 100800 | 2470963190 | 3975 | 3975 | 3975 | 3965 | 165 |
| 560 | 20250210 | 100700 | 2470307560 | 3965 | 3975 | 3975 | 3965 | 169 |
| 561 | 20250210 | 100600 | 2469636765 | 3965 | 3975 | 3975 | 3965 | 261 |
| 562 | 20250210 | 100500 | 2468601805 | 3980 | 3980 | 3980 | 3980 | 0 |
| 563 | 20250210 | 100400 | 2468601805 | 3980 | 3980 | 3980 | 3980 | 11 |
| 564 | 20250210 | 100300 | 2468558025 | 3980 | 3965 | 3980 | 3955 | 923 |
| 565 | 20250210 | 100200 | 2464891640 | 3970 | 3965 | 3975 | 3960 | 3756 |
| 566 | 20250210 | 100100 | 2449982760 | 3960 | 3970 | 3975 | 3950 | 3303 |
| 567 | 20250210 | 100000 | 2436909415 | 3955 | 3955 | 3955 | 3955 | 139 |
| 568 | 20250210 | 095900 | 2436359670 | 3955 | 3975 | 3975 | 3955 | 3671 |
| 569 | 20250210 | 095800 | 2421823530 | 3980 | 3980 | 3980 | 3960 | 639 |
| 570 | 20250210 | 095700 | 2419286515 | 3965 | 3970 | 3980 | 3965 | 2000 |
| 571 | 20250210 | 095600 | 2411341030 | 3960 | 3980 | 3980 | 3960 | 2009 |
| 572 | 20250210 | 095500 | 2403374265 | 3980 | 3970 | 3980 | 3970 | 711 |
| 573 | 20250210 | 095400 | 2400551535 | 3975 | 3990 | 3995 | 3975 | 6 |
| 574 | 20250210 | 095300 | 2400527610 | 3970 | 3990 | 3990 | 3965 | 942 |
| 575 | 20250210 | 095200 | 2396788090 | 3965 | 3995 | 3995 | 3965 | 7650 |
| 576 | 20250210 | 095100 | 2366349080 | 4000 | 4000 | 4010 | 3995 | 443 |
| 577 | 20250210 | 095000 | 2364576980 | 4000 | 4000 | 4015 | 3995 | 7267 |
| 578 | 20250210 | 094900 | 2335480840 | 4000 | 4010 | 4010 | 4000 | 6733 |
| 579 | 20250210 | 094800 | 2308541165 | 4015 | 4010 | 4015 | 3995 | 5838 |
| 580 | 20250210 | 094700 | 2285167715 | 4010 | 4000 | 4015 | 4000 | 13121 |
| 581 | 20250210 | 094600 | 2232634540 | 4000 | 3985 | 4000 | 3965 | 13381 |
| 582 | 20250210 | 094500 | 2179215570 | 3995 | 3990 | 3995 | 3985 | 1300 |
| 583 | 20250210 | 094400 | 2174027955 | 3990 | 3970 | 3990 | 3970 | 1652 |
| 584 | 20250210 | 094300 | 2167449745 | 3970 | 3965 | 3970 | 3960 | 7843 |
| 585 | 20250210 | 094200 | 2136366780 | 3965 | 3965 | 3965 | 3960 | 344 |
| 586 | 20250210 | 094100 | 2135002865 | 3960 | 3955 | 3960 | 3955 | 2177 |
| 587 | 20250210 | 094000 | 2126383195 | 3960 | 3950 | 3960 | 3950 | 237 |
| 588 | 20250210 | 093900 | 2125444725 | 3950 | 3955 | 3955 | 3950 | 2186 |
| 589 | 20250210 | 093800 | 2116803065 | 3960 | 3965 | 3970 | 3960 | 2925 |
| 590 | 20250210 | 093700 | 2105205170 | 3970 | 3965 | 3970 | 3965 | 437 |
| 591 | 20250210 | 093600 | 2103471190 | 3960 | 3960 | 3965 | 3960 | 1786 |
| 592 | 20250210 | 093500 | 2096397500 | 3960 | 3975 | 3975 | 3960 | 6538 |
| 593 | 20250210 | 093400 | 2070428090 | 3980 | 3990 | 3990 | 3975 | 1720 |
| 594 | 20250210 | 093300 | 2063575345 | 3990 | 3960 | 3990 | 3960 | 2013 |
| 595 | 20250210 | 093200 | 2055576370 | 3970 | 3965 | 3975 | 3960 | 3671 |
| 596 | 20250210 | 093100 | 2040998885 | 3960 | 3950 | 3960 | 3930 | 5423 |
| 597 | 20250210 | 093000 | 2019597575 | 3950 | 3925 | 3960 | 3925 | 538 |
| 598 | 20250210 | 092900 | 2017470605 | 3920 | 3960 | 3965 | 3905 | 26832 |
| 599 | 20250210 | 092800 | 1911955620 | 3965 | 3980 | 3995 | 3965 | 10392 |
| 600 | 20250210 | 092700 | 1870605095 | 3980 | 3965 | 3990 | 3965 | 14893 |
| 601 | 20250210 | 092600 | 1811489375 | 3965 | 3940 | 3965 | 3940 | 2468 |
| 602 | 20250210 | 092500 | 1801738980 | 3940 | 3950 | 3955 | 3940 | 6308 |
| 603 | 20250210 | 092400 | 1776853250 | 3945 | 3950 | 3960 | 3945 | 7418 |
| 604 | 20250210 | 092300 | 1747558890 | 3950 | 3950 | 3960 | 3950 | 1373 |
| 605 | 20250210 | 092200 | 1742127445 | 3950 | 3960 | 3960 | 3950 | 1283 |
| 606 | 20250210 | 092100 | 1737055270 | 3955 | 3990 | 3990 | 3950 | 11776 |
| 607 | 20250210 | 092000 | 1690414045 | 3980 | 3990 | 3990 | 3980 | 537 |
| 608 | 20250210 | 091900 | 1688273995 | 3990 | 3965 | 3990 | 3965 | 3138 |
| 609 | 20250210 | 091800 | 1675786885 | 3965 | 3990 | 3990 | 3965 | 4756 |
| 610 | 20250210 | 091700 | 1656860040 | 3990 | 4000 | 4000 | 3985 | 5261 |
| 611 | 20250210 | 091600 | 1635852890 | 4000 | 3955 | 4010 | 3955 | 7515 |
| 612 | 20250210 | 091500 | 1605887730 | 3950 | 4015 | 4015 | 3950 | 13650 |
| 613 | 20250210 | 091400 | 1551423250 | 4010 | 4055 | 4065 | 4010 | 15851 |
| 614 | 20250210 | 091300 | 1487410995 | 4055 | 4030 | 4090 | 4030 | 44474 |
| 615 | 20250210 | 091200 | 1307023275 | 4040 | 4015 | 4050 | 3995 | 39510 |
| 616 | 20250210 | 091100 | 1147842390 | 4010 | 3955 | 4010 | 3955 | 20014 |
| 617 | 20250210 | 091000 | 1068068820 | 3960 | 3915 | 3965 | 3915 | 21765 |
| 618 | 20250210 | 090900 | 982055185 | 3915 | 3920 | 3935 | 3915 | 5345 |
| 619 | 20250210 | 090800 | 961101455 | 3930 | 3925 | 3930 | 3910 | 16205 |
| 620 | 20250210 | 090700 | 897576635 | 3930 | 3935 | 3940 | 3930 | 6605 |
| 621 | 20250210 | 090600 | 871598730 | 3940 | 3940 | 3955 | 3930 | 11380 |
| 622 | 20250210 | 090500 | 826844495 | 3935 | 3940 | 3945 | 3930 | 9088 |
| 623 | 20250210 | 090400 | 791080880 | 3940 | 3945 | 3945 | 3930 | 5219 |
| 624 | 20250210 | 090300 | 770532680 | 3940 | 3925 | 3975 | 3925 | 21625 |
| 625 | 20250210 | 090200 | 685036245 | 3940 | 3940 | 3950 | 3915 | 23282 |
| 626 | 20250210 | 090100 | 593652920 | 3955 | 3955 | 3985 | 3920 | 43334 |
| 627 | 20250210 | 090000 | 422151080 | 3970 | 4010 | 4020 | 3875 | 104935 |